Bingshan Refrigeration & Heat Transfer Technologies Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	3.660	3.750	3.600	3.730	3.620	18,075,820
2022-05-06	3.590	3.690	3.520	3.630	3.523	20,968,600
2022-05-05	3.600	3.710	3.580	3.660	3.552	26,004,116
2022-04-29	3.460	3.630	3.460	3.600	3.494	30,293,022
2022-04-28	3.540	3.680	3.390	3.450	3.348	30,246,000
2022-04-27	3.400	3.590	3.270	3.560	3.455	37,207,630
2022-04-26	3.580	3.630	3.420	3.480	3.378	29,798,296
2022-04-25	3.750	3.800	3.550	3.580	3.475	39,516,144
2022-04-22	3.970	4.050	3.870	3.870	3.756	33,161,090
2022-04-21	4.250	4.280	3.990	4.010	3.892	51,493,279
2022-04-20	4.480	4.520	4.300	4.320	4.193	48,483,229
2022-04-19	4.320	4.640	4.300	4.560	4.426	62,421,255
2022-04-18	4.470	4.490	4.260	4.330	4.202	47,884,087
2022-04-15	4.920	4.950	4.570	4.650	4.513	100,115,310
2022-04-14	5.080	5.240	5.030	5.080	4.930	86,074,531
2022-04-13	5.500	5.850	5.210	5.240	5.086	148,720,572
2022-04-12	5.080	5.690	4.840	5.490	5.328	132,333,200
2022-04-11	4.860	5.460	4.860	5.210	5.057	127,277,908
2022-04-08	4.840	5.140	4.680	4.970	4.824	81,652,059
2022-04-07	5.020	5.150	4.790	4.890	4.746	108,884,564
2022-04-06	4.500	4.960	4.460	4.960	4.814	65,856,515
2022-04-01	4.630	4.640	4.480	4.510	4.377	37,362,926
2022-03-31	4.750	4.750	4.550	4.660	4.523	52,188,345
2022-03-30	4.860	4.890	4.700	4.770	4.630	51,498,770
2022-03-29	4.820	5.100	4.730	4.890	4.746	73,217,584
2022-03-28	4.660	4.870	4.620	4.840	4.697	50,405,273
2022-03-25	4.600	4.900	4.580	4.740	4.600	54,414,804
2022-03-24	4.760	4.950	4.650	4.670	4.532	58,937,800
2022-03-23	4.900	5.060	4.800	4.840	4.697	76,312,015
2022-03-22	4.790	4.880	4.690	4.790	4.649	62,189,003
2022-03-21	4.760	4.920	4.630	4.820	4.678	76,335,052
2022-03-18	4.570	4.860	4.500	4.770	4.630	75,284,250
2022-03-17	4.470	4.730	4.460	4.590	4.455	72,646,340
2022-03-16	4.270	4.600	4.120	4.480	4.348	72,576,779
2022-03-15	4.520	4.570	4.150	4.200	4.076	57,923,761
2022-03-14	4.560	4.790	4.520	4.540	4.406	58,725,205
2022-03-11	4.400	4.730	4.320	4.640	4.503	65,635,343
2022-03-10	4.560	4.640	4.420	4.480	4.348	63,345,480
2022-03-09	4.890	4.930	4.460	4.520	4.387	94,219,405
2022-03-08	5.190	5.360	4.910	4.950	4.804	123,147,593
2022-03-07	4.750	5.240	4.710	5.240	5.086	98,736,084
2022-03-04	4.980	5.010	4.730	4.760	4.620	84,812,892
2022-03-03	4.930	5.280	4.870	5.060	4.911	118,371,084
2022-03-02	4.830	4.990	4.820	4.900	4.756	54,174,050
2022-03-01	4.780	4.950	4.750	4.820	4.678	34,701,850
2022-02-28	4.730	4.810	4.600	4.790	4.649	36,436,250
2022-02-25	4.700	4.790	4.670	4.730	4.591	38,181,521
2022-02-24	4.810	4.950	4.560	4.670	4.532	69,443,913
2022-02-23	4.800	4.880	4.740	4.840	4.697	38,547,120
2022-02-22	4.890	4.970	4.730	4.760	4.620	50,453,308
2022-02-21	4.870	4.980	4.820	4.930	4.785	45,631,980
2022-02-18	4.850	4.870	4.770	4.840	4.697	37,458,455
2022-02-17	4.970	5.010	4.830	4.850	4.707	53,466,919
2022-02-16	4.970	5.060	4.940	4.980	4.833	42,701,347
2022-02-15	5.060	5.080	4.910	4.960	4.814	44,472,257
2022-02-14	5.050	5.150	5.010	5.060	4.911	43,867,557
2022-02-11	5.320	5.340	5.010	5.050	4.901	59,550,640
2022-02-10	5.460	5.460	5.260	5.290	5.134	59,800,173
2022-02-09	5.370	5.740	5.210	5.510	5.348	84,707,829
2022-02-08	5.600	5.640	5.320	5.480	5.319	78,409,945

← NewerPage 19 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-10	0.0500 CNY
2025-07-11	0.0500 CNY
2024-07-12	0.0300 CNY
2023-07-07	0.0100 CNY
2022-07-08	0.0100 CNY
2021-07-08	0.0100 CNY
2020-07-10	0.0300 CNY
2019-07-15	0.0500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.